Get early access! Join the Twelve Data AI Assistant waitlist now.
167.70000 EUR
0.6
0.36%
Last update Oct 30, 9:54 PM CET
Market closed
Day range
165
169.60001
Previous close
167.10001
Open
167.5
Access this stock data via API
Subscribe
Adidas AG
167.70
0.60
0.36%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 30, 2025 167.50 169.60 165 167.70 0.12% 2130
Oct 29, 2025 185.85 186.45 165 167.10 -10.09% 7343
Oct 28, 2025 186.55 187 184.05 184.05 -1.34% 663
Oct 27, 2025 188.95 189 185.50 186.90 -1.08% 933
Oct 24, 2025 189.75 190.60 186.45 187.90 -0.97% 576
Oct 23, 2025 189.40 190.65 189.25 189.90 0.26% 324
Oct 22, 2025 198.50 198.50 188.90 189.20 -4.69% 4071
Oct 21, 2025 194.40 200.10 193.20 199.50 2.62% 1796
Oct 20, 2025 193.15 195.15 192.25 194.65 0.78% 1189
Oct 17, 2025 190 192.15 189.75 192.15 1.13% 451
Oct 16, 2025 189.35 193.10 189.25 191.10 0.92% 844
Oct 15, 2025 188.55 190.55 187.35 189.50 0.50% 347
Oct 14, 2025 188.05 189.05 186.75 189 0.51% 1004
Oct 13, 2025 188.50 189.85 188 188.55 0.03% 599
Oct 10, 2025 191.60 192.35 187.30 187.30 -2.24% 525
Oct 09, 2025 194.15 195.65 190.85 192.30 -0.95% 2405
Oct 08, 2025 187.85 193.95 187.85 193.50 3.01% 352
Oct 07, 2025 187.50 188.75 187.30 187.30 -0.11% 362
Oct 06, 2025 189.35 189.35 185.30 188.20 -0.61% 2159
Oct 03, 2025 187.90 188.10 186.75 188.10 0.11% 427
Oct 02, 2025 187.40 188.85 186.45 186.75 -0.35% 570
Oct 01, 2025 181.45 186.85 179.20 186.30 2.67% 1856
Market closed

Exchange is currently closed
Main market opens in 4 hours 5 minutes

03:54
00:00
08:00
22:00
23:59

Trading Hours (Monday - Friday):

Main market
08:00 - 22:00
All times are displayed in the Europe/Berlin timezone (CET, UTC+01:00).